Cotação atual, histórico e gráfico do papel: ALUG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ALUG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-1,33%	-0,55	40,94	41,57	40,79	42,10	2M	269
03/04/2025	-4,05%	-1,75	41,49	42,44	41,38	42,45	540K	315
02/04/2025	0,30%	0,13	43,24	42,96	42,54	43,37	145K	148
01/04/2025	0,14%	0,06	43,11	43,06	42,55	43,43	330K	246
31/03/2025	0,00%	0,00	43,05	43,44	42,99	43,44	323K	181
28/03/2025	0,02%	0,01	43,05	43,48	42,86	43,66	381K	371
27/03/2025	0,02%	0,01	43,04	43,26	42,93	43,62	250K	134

26/03/2025	0,00%	0,00	43,03	42,90	42,90	43,30	900K	208
25/03/2025	-1,58%	-0,69	43,03	43,70	42,65	43,79	1M	258
24/03/2025	2,39%	1,02	43,72	43,13	42,76	43,79	413K	188
21/03/2025	-0,28%	-0,12	42,70	42,82	42,58	43,15	226K	170
20/03/2025	-0,16%	-0,07	42,82	42,50	42,50	43,16	195K	138
19/03/2025	-0,23%	-0,10	42,89	42,87	42,54	43,13	433K	328
18/03/2025	-0,74%	-0,32	42,99	43,31	42,75	43,54	360K	219
17/03/2025	0,56%	0,24	43,31	42,60	42,44	43,41	371K	192
14/03/2025	1,46%	0,62	43,07	42,45	42,35	43,07	472K	194
13/03/2025	-2,46%	-1,07	42,45	43,76	42,45	43,95	390K	2.044
12/03/2025	-0,41%	-0,18	43,52	44,36	43,32	44,36	402K	236
11/03/2025	-1,29%	-0,57	43,70	44,07	43,50	44,71	389K	186
10/03/2025	-0,07%	-0,03	44,27	44,30	44,27	44,81	267K	150
07/03/2025	0,68%	0,30	44,30	44,44	43,93	44,65	145K	174
06/03/2025	-2,48%	-1,12	44,00	45,10	43,82	45,35	275K	256
05/03/2025	-1,29%	-0,59	45,12	45,71	44,56	46,00	380K	180
28/02/2025	1,76%	0,79	45,71	45,14	44,94	45,86	547K	202
27/02/2025	0,76%	0,34	44,92	44,58	44,58	45,29	273K	251
26/02/2025	0,34%	0,15	44,58	44,45	44,45	44,92	242K	141
25/02/2025	1,07%	0,47	44,43	44,04	43,81	44,79	707K	304
24/02/2025	1,17%	0,51	43,96	43,45	43,10	44,10	532K	244
21/02/2025	-0,98%	-0,43	43,45	43,85	43,32	43,88	236K	200
20/02/2025	0,11%	0,05	43,88	43,59	43,33	43,88	186K	185
19/02/2025	1,22%	0,53	43,83	43,27	43,15	43,83	256K	158
18/02/2025	-0,46%	-0,20	43,30	43,50	42,81	43,55	1M	233
17/02/2025	0,16%	0,07	43,50	43,87	43,22	43,87	131K	230
14/02/2025	-1,39%	-0,61	43,43	44,03	43,43	44,06	408K	188
13/02/2025	0,89%	0,39	44,04	43,96	43,66	44,41	1M	190
12/02/2025	-0,59%	-0,26	43,65	43,91	43,14	44,11	214K	179
11/02/2025	0,09%	0,04	43,91	43,87	43,61	44,14	265K	159
10/02/2025	-0,41%	-0,18	43,87	44,05	43,68	44,22	326K	258
07/02/2025	-0,05%	-0,02	44,05	44,04	43,61	44,36	210K	205
06/02/2025	0,07%	0,03	44,07	43,65	43,65	44,71	580K	152
05/02/2025	1,69%	0,73	44,04	43,31	43,03	44,29	1M	853
04/02/2025	-0,25%	-0,11	43,31	43,86	43,00	44,03	355K	246
03/02/2025	-0,96%	-0,42	43,42	43,75	43,30	43,97	269K	341
31/01/2025	-1,33%	-0,59	43,84	44,63	43,75	44,63	307K	200
30/01/2025	2,02%	0,88	44,43	43,55	43,55	44,67	303K	150
29/01/2025	-1,74%	-0,77	43,55	44,35	43,46	44,35	761K	187
28/01/2025	-1,29%	-0,58	44,32	44,90	43,05	45,35	2M	364
27/01/2025	0,60%	0,27	44,90	44,96	44,63	45,25	408K	172
24/01/2025	0,04%	0,02	44,63	44,12	43,95	44,74	299K	196
23/01/2025	1,02%	0,45	44,61	44,61	43,87	44,77	247K	132
22/01/2025	-3,05%	-1,39	44,16	45,60	43,89	45,81	618K	303
21/01/2025	1,22%	0,55	45,55	45,45	45,11	45,76	271K	212
20/01/2025	-0,22%	-0,10	45,00	45,26	45,00	45,82	125K	227
17/01/2025	0,29%	0,13	45,10	45,25	44,99	45,58	556K	198
16/01/2025	2,11%	0,93	44,97	43,91	43,71	45,25	508K	182
15/01/2025	0,00%	0,00	44,04	44,35	43,82	44,86	330K	197
14/01/2025	0,66%	0,29	44,04	43,75	43,36	44,17	207K	199
13/01/2025	1,04%	0,45	43,75	43,30	42,80	43,81	728K	287
10/01/2025	-3,33%	-1,49	43,30	44,50	43,00	44,60	649K	439
09/01/2025	0,92%	0,41	44,79	44,38	44,38	44,84	147K	229
08/01/2025	0,36%	0,16	44,38	44,24	44,20	44,86	751K	214
07/01/2025	-1,60%	-0,72	44,22	44,89	44,07	45,00	666K	275
06/01/2025	-1,94%	-0,89	44,94	45,83	44,82	46,04	4M	866
03/01/2025	1,35%	0,61	45,83	45,23	45,15	46,00	531K	371
02/01/2025	-0,44%	-0,20	45,22	46,00	45,08	46,78	336K	293
30/12/2024	-0,26%	-0,12	45,42	46,08	44,87	46,50	499K	307
27/12/2024	-0,78%	-0,36	45,54	46,24	45,51	46,55	2M	475
26/12/2024	0,46%	0,21	45,90	45,76	45,37	46,63	1M	436
23/12/2024	1,65%	0,74	45,69	45,40	44,85	45,89	1M	430
20/12/2024	0,78%	0,35	44,95	44,39	44,00	45,45	400K	447
19/12/2024	-3,48%	-1,61	44,60	46,21	44,60	46,80	1M	701
18/12/2024	-1,26%	-0,59	46,21	47,00	46,21	47,80	959K	322
17/12/2024	-0,95%	-0,45	46,80	46,80	46,80	47,90	966K	256
16/12/2024	1,00%	0,47	47,25	46,87	46,14	47,57	442K	354
13/12/2024	0,19%	0,09	46,78	46,69	46,60	47,44	399K	259
12/12/2024	0,39%	0,18	46,69	46,48	46,02	47,29	689K	445
11/12/2024	-1,69%	-0,80	46,51	47,53	46,27	47,53	434K	441
10/12/2024	-1,50%	-0,72	47,31	48,20	46,79	48,61	783K	318
09/12/2024	0,25%	0,12	48,03	48,25	47,41	48,27	243K	282
06/12/2024	0,71%	0,34	47,91	47,57	47,57	48,10	548K	365
05/12/2024	-0,88%	-0,42	47,57	47,27	47,00	47,99	666K	451
04/12/2024	-0,44%	-0,21	47,99	48,20	47,58	48,57	2M	459
03/12/2024	-0,33%	-0,16	48,20	48,36	48,17	49,23	630K	2.011
02/12/2024	-3,01%	-1,50	48,36	49,20	48,21	49,86	1M	1.330
29/11/2024	3,85%	1,85	49,86	49,23	48,64	50,78	904K	1.418
28/11/2024	-0,33%	-0,16	48,01	48,66	48,01	49,98	567K	2.776
27/11/2024	2,45%	1,15	48,17	47,70	47,04	48,65	861K	1.656
26/11/2024	0,66%	0,31	47,02	47,03	46,52	47,50	1M	958
25/11/2024	1,46%	0,67	46,71	46,40	46,40	47,03	566K	246
22/11/2024	0,77%	0,35	46,04	45,69	45,69	46,38	327K	851
21/11/2024	0,95%	0,43	45,69	45,26	45,08	46,06	284K	201
19/11/2024	0,64%	0,29	45,26	44,96	44,69	45,36	757K	213
18/11/2024	0,02%	0,01	44,97	44,96	44,22	44,97	260K	314
14/11/2024	-0,46%	-0,21	44,96	45,63	44,78	45,75	284K	214
13/11/2024	0,67%	0,30	45,17	44,87	44,57	45,66	301K	379
12/11/2024	-0,77%	-0,35	44,87	45,01	44,75	45,74	881K	259
11/11/2024	-0,15%	-0,07	45,22	45,75	45,22	48,90	747K	395
08/11/2024	1,73%	0,77	45,29	45,17	44,98	45,88	303K	149
07/11/2024	1,44%	0,63	44,52	43,89	43,57	44,76	364K	201
06/11/2024	-3,28%	-1,49	43,89	45,77	43,45	46,03	702K	362
05/11/2024	0,67%	0,30	45,38	44,76	44,76	45,44	2M	427
04/11/2024	0,16%	0,07	45,08	45,02	44,45	45,08	515K	191
01/11/2024	0,04%	0,02	45,01	45,21	44,96	45,67	318K	147
31/10/2024	-1,49%	-0,68	44,99	45,84	44,99	45,84	512K	162
30/10/2024	1,02%	0,46	45,67	45,45	45,45	45,92	639K	186
29/10/2024	0,16%	0,07	45,21	45,15	44,98	45,87	299K	116
28/10/2024	0,31%	0,14	45,14	45,00	45,00	45,67	358K	109
25/10/2024	-0,68%	-0,31	45,00	45,77	45,00	45,93	647K	132
24/10/2024	-0,20%	-0,09	45,31	45,40	45,31	45,96	149K	106
23/10/2024	0,35%	0,16	45,40	44,98	44,98	45,50	222K	121
22/10/2024	0,53%	0,24	45,24	45,00	44,75	45,27	286K	98
21/10/2024	-2,17%	-1,00	45,00	46,10	44,99	46,27	476K	915
18/10/2024	1,48%	0,67	46,00	45,33	45,26	46,00	150K	232
17/10/2024	-0,83%	-0,38	45,33	45,93	45,25	45,94	197K	171
16/10/2024	1,78%	0,80	45,71	45,36	45,36	45,94	342K	124
15/10/2024	1,88%	0,83	44,91	44,08	44,08	45,53	468K	157
14/10/2024	0,55%	0,24	44,08	44,00	43,58	44,23	327K	489
11/10/2024	1,32%	0,57	43,84	43,50	43,50	44,16	198K	113
10/10/2024	-0,80%	-0,35	43,27	43,63	43,03	43,78	176K	105
09/10/2024	1,23%	0,53	43,62	43,09	43,09	43,63	111K	96
08/10/2024	1,13%	0,48	43,09	43,04	42,67	43,37	212K	123
07/10/2024	-0,86%	-0,37	42,61	42,70	42,44	43,00	373K	226
04/10/2024	-0,58%	-0,25	42,98	43,67	42,56	43,67	9M	138
03/10/2024	-0,30%	-0,13	43,23	43,37	43,14	43,70	935K	167
02/10/2024	-0,80%	-0,35	43,36	43,46	42,91	43,46	228K	101
01/10/2024	-0,36%	-0,16	43,71	44,10	43,47	44,10	2M	226
30/09/2024	0,85%	0,37	43,87	43,50	43,21	44,07	136K	358
27/09/2024	0,14%	0,06	43,50	43,50	42,00	43,86	436K	341
26/09/2024	-1,74%	-0,77	43,44	44,21	43,09	44,25	295K	182
25/09/2024	-0,47%	-0,21	44,21	44,42	44,18	44,60	267K	122
24/09/2024	-1,09%	-0,49	44,42	44,92	44,10	44,95	259K	175
23/09/2024	1,19%	0,53	44,91	44,61	44,60	45,36	296K	168
20/09/2024	1,46%	0,64	44,38	43,90	43,48	44,45	121K	130
19/09/2024	-	-	43,74	44,07	43,06	44,58	357K	177

Date,Open,High,Low,Close,Volume
04-Apr-25,41.57,42.10,40.79,40.94,1662501
03-Apr-25,42.44,42.45,41.38,41.49,540243
02-Apr-25,42.96,43.37,42.54,43.24,145060
01-Apr-25,43.06,43.43,42.55,43.11,330115
31-Mar-25,43.44,43.44,42.99,43.05,322653
28-Mar-25,43.48,43.66,42.86,43.05,380635
27-Mar-25,43.26,43.62,42.93,43.04,249572
26-Mar-25,42.90,43.30,42.90,43.03,900226
25-Mar-25,43.70,43.79,42.65,43.03,1022870
24-Mar-25,43.13,43.79,42.76,43.72,412598
21-Mar-25,42.82,43.15,42.58,42.70,226389
20-Mar-25,42.50,43.16,42.50,42.82,195429
19-Mar-25,42.87,43.13,42.54,42.89,432693
18-Mar-25,43.31,43.54,42.75,42.99,359901
17-Mar-25,42.60,43.41,42.44,43.31,371299
14-Mar-25,42.45,43.07,42.35,43.07,472174
13-Mar-25,43.76,43.95,42.45,42.45,389814
12-Mar-25,44.36,44.36,43.32,43.52,401646
11-Mar-25,44.07,44.71,43.50,43.70,388870
10-Mar-25,44.30,44.81,44.27,44.27,266610
07-Mar-25,44.44,44.65,43.93,44.30,144863
06-Mar-25,45.10,45.35,43.82,44.00,274945
05-Mar-25,45.71,46.00,44.56,45.12,379657
28-Feb-25,45.14,45.86,44.94,45.71,547222
27-Feb-25,44.58,45.29,44.58,44.92,272890
26-Feb-25,44.45,44.92,44.45,44.58,242120
25-Feb-25,44.04,44.79,43.81,44.43,707385
24-Feb-25,43.45,44.10,43.10,43.96,532431
21-Feb-25,43.85,43.88,43.32,43.45,236322
20-Feb-25,43.59,43.88,43.33,43.88,186151
19-Feb-25,43.27,43.83,43.15,43.83,255874
18-Feb-25,43.50,43.55,42.81,43.30,1128097
17-Feb-25,43.87,43.87,43.22,43.50,130847
14-Feb-25,44.03,44.06,43.43,43.43,407841
13-Feb-25,43.96,44.41,43.66,44.04,1026061
12-Feb-25,43.91,44.11,43.14,43.65,213978
11-Feb-25,43.87,44.14,43.61,43.91,265264
10-Feb-25,44.05,44.22,43.68,43.87,326172
07-Feb-25,44.04,44.36,43.61,44.05,209537
06-Feb-25,43.65,44.71,43.65,44.07,580294
05-Feb-25,43.31,44.29,43.03,44.04,1419526
04-Feb-25,43.86,44.03,43.00,43.31,354597
03-Feb-25,43.75,43.97,43.30,43.42,269139
31-Jan-25,44.63,44.63,43.75,43.84,307336
30-Jan-25,43.55,44.67,43.55,44.43,302953
29-Jan-25,44.35,44.35,43.46,43.55,761221
28-Jan-25,44.90,45.35,43.05,44.32,2116760
27-Jan-25,44.96,45.25,44.63,44.90,407568
24-Jan-25,44.12,44.74,43.95,44.63,299164
23-Jan-25,44.61,44.77,43.87,44.61,247094
22-Jan-25,45.60,45.81,43.89,44.16,617655
21-Jan-25,45.45,45.76,45.11,45.55,270837
20-Jan-25,45.26,45.82,45.00,45.00,125335
17-Jan-25,45.25,45.58,44.99,45.10,555850
16-Jan-25,43.91,45.25,43.71,44.97,507501
15-Jan-25,44.35,44.86,43.82,44.04,330490
14-Jan-25,43.75,44.17,43.36,44.04,207078
13-Jan-25,43.30,43.81,42.80,43.75,728066
10-Jan-25,44.50,44.60,43.00,43.30,649284
09-Jan-25,44.38,44.84,44.38,44.79,147114
08-Jan-25,44.24,44.86,44.20,44.38,751229
07-Jan-25,44.89,45.00,44.07,44.22,666114
06-Jan-25,45.83,46.04,44.82,44.94,3938801
03-Jan-25,45.23,46.00,45.15,45.83,531407
02-Jan-25,46.00,46.78,45.08,45.22,336442
30-Dec-24,46.08,46.50,44.87,45.42,499204
27-Dec-24,46.24,46.55,45.51,45.54,1506932
26-Dec-24,45.76,46.63,45.37,45.90,1332687
23-Dec-24,45.40,45.89,44.85,45.69,1050649
20-Dec-24,44.39,45.45,44.00,44.95,400064
19-Dec-24,46.21,46.80,44.60,44.60,1023189
18-Dec-24,47.00,47.80,46.21,46.21,958624
17-Dec-24,46.80,47.90,46.80,46.80,965657
16-Dec-24,46.87,47.57,46.14,47.25,442350
13-Dec-24,46.69,47.44,46.60,46.78,398576
12-Dec-24,46.48,47.29,46.02,46.69,688543
11-Dec-24,47.53,47.53,46.27,46.51,434434
10-Dec-24,48.20,48.61,46.79,47.31,783115
09-Dec-24,48.25,48.27,47.41,48.03,242650
06-Dec-24,47.57,48.10,47.57,47.91,547753
05-Dec-24,47.27,47.99,47.00,47.57,665765
04-Dec-24,48.20,48.57,47.58,47.99,1655140
03-Dec-24,48.36,49.23,48.17,48.20,630284
02-Dec-24,49.20,49.86,48.21,48.36,1125715
29-Nov-24,49.23,50.78,48.64,49.86,904124
28-Nov-24,48.66,49.98,48.01,48.01,567064
27-Nov-24,47.70,48.65,47.04,48.17,860670
26-Nov-24,47.03,47.50,46.52,47.02,1141274
25-Nov-24,46.40,47.03,46.40,46.71,566442
22-Nov-24,45.69,46.38,45.69,46.04,326724
21-Nov-24,45.26,46.06,45.08,45.69,284172
19-Nov-24,44.96,45.36,44.69,45.26,756798
18-Nov-24,44.96,44.97,44.22,44.97,260100
14-Nov-24,45.63,45.75,44.78,44.96,283927
13-Nov-24,44.87,45.66,44.57,45.17,300513
12-Nov-24,45.01,45.74,44.75,44.87,880697
11-Nov-24,45.75,48.90,45.22,45.22,746821
08-Nov-24,45.17,45.88,44.98,45.29,302761
07-Nov-24,43.89,44.76,43.57,44.52,364069
06-Nov-24,45.77,46.03,43.45,43.89,701603
05-Nov-24,44.76,45.44,44.76,45.38,1547906
04-Nov-24,45.02,45.08,44.45,45.08,514931
01-Nov-24,45.21,45.67,44.96,45.01,317779
31-Oct-24,45.84,45.84,44.99,44.99,511508
30-Oct-24,45.45,45.92,45.45,45.67,639081
29-Oct-24,45.15,45.87,44.98,45.21,298558
28-Oct-24,45.00,45.67,45.00,45.14,358153
25-Oct-24,45.77,45.93,45.00,45.00,647095
24-Oct-24,45.40,45.96,45.31,45.31,148695
23-Oct-24,44.98,45.50,44.98,45.40,221509
22-Oct-24,45.00,45.27,44.75,45.24,285812
21-Oct-24,46.10,46.27,44.99,45.00,476119
18-Oct-24,45.33,46.00,45.26,46.00,150147
17-Oct-24,45.93,45.94,45.25,45.33,197414
16-Oct-24,45.36,45.94,45.36,45.71,341878
15-Oct-24,44.08,45.53,44.08,44.91,468253
14-Oct-24,44.00,44.23,43.58,44.08,327436
11-Oct-24,43.50,44.16,43.50,43.84,197959
10-Oct-24,43.63,43.78,43.03,43.27,176229
09-Oct-24,43.09,43.63,43.09,43.62,111120
08-Oct-24,43.04,43.37,42.67,43.09,212039
07-Oct-24,42.70,43.00,42.44,42.61,373054
04-Oct-24,43.67,43.67,42.56,42.98,8711020
03-Oct-24,43.37,43.70,43.14,43.23,934618
02-Oct-24,43.46,43.46,42.91,43.36,227902
01-Oct-24,44.10,44.10,43.47,43.71,2434615
30-Sep-24,43.50,44.07,43.21,43.87,135506
27-Sep-24,43.50,43.86,42.00,43.50,436423
26-Sep-24,44.21,44.25,43.09,43.44,294758
25-Sep-24,44.42,44.60,44.18,44.21,267331
24-Sep-24,44.92,44.95,44.10,44.42,258831
23-Sep-24,44.61,45.36,44.60,44.91,295792
20-Sep-24,43.90,44.45,43.48,44.38,121498
19-Sep-24,44.07,44.58,43.06,43.74,356970

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALUG11